FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
374.72
+5.26 (1.42%)
At close: Feb 13, 2026, 4:00 PM EST
374.50
-0.22 (-0.06%)
After-hours: Feb 13, 2026, 7:57 PM EST
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 370.00 | 378.52 | 364.63 | 374.72 | 374.72 | 1.42% | 1,841,315 |
| Feb 12, 2026 | 366.12 | 380.86 | 362.41 | 369.46 | 369.46 | 0.63% | 3,657,538 |
| Feb 11, 2026 | 370.00 | 374.80 | 366.93 | 367.16 | 367.16 | -0.21% | 1,848,080 |
| Feb 10, 2026 | 364.20 | 368.99 | 362.24 | 367.95 | 367.95 | 0.92% | 1,477,838 |
| Feb 9, 2026 | 367.95 | 369.68 | 363.14 | 364.60 | 364.60 | -1.25% | 1,480,667 |
| Feb 6, 2026 | 364.08 | 370.86 | 362.32 | 369.23 | 369.23 | 1.45% | 2,131,384 |
| Feb 5, 2026 | 362.00 | 366.46 | 357.25 | 363.96 | 363.96 | 0.39% | 2,307,049 |
| Feb 4, 2026 | 356.12 | 365.35 | 355.56 | 362.54 | 362.54 | 2.58% | 2,530,348 |
| Feb 3, 2026 | 343.34 | 355.15 | 342.30 | 353.43 | 353.43 | 5.41% | 3,842,031 |
| Feb 2, 2026 | 321.85 | 335.61 | 321.50 | 335.30 | 335.30 | 4.05% | 2,602,164 |
| Jan 30, 2026 | 315.55 | 322.75 | 315.55 | 322.25 | 322.25 | 0.73% | 2,586,423 |
| Jan 29, 2026 | 317.24 | 319.93 | 314.45 | 319.93 | 319.93 | 1.68% | 1,639,733 |
| Jan 28, 2026 | 311.73 | 317.49 | 311.70 | 314.65 | 314.65 | 0.71% | 1,392,714 |
| Jan 27, 2026 | 305.00 | 314.13 | 303.85 | 312.42 | 312.42 | 2.61% | 2,120,792 |
| Jan 26, 2026 | 305.22 | 306.08 | 300.94 | 304.47 | 304.47 | 0.09% | 1,508,584 |
| Jan 23, 2026 | 308.75 | 309.81 | 302.42 | 304.21 | 304.21 | -1.81% | 1,740,799 |
| Jan 22, 2026 | 308.24 | 311.47 | 307.19 | 309.81 | 309.81 | 0.93% | 1,411,341 |
| Jan 21, 2026 | 301.85 | 309.72 | 299.25 | 306.95 | 306.95 | 1.97% | 1,872,264 |
| Jan 20, 2026 | 305.17 | 309.99 | 300.11 | 301.03 | 301.03 | -2.32% | 2,796,735 |
| Jan 16, 2026 | 313.00 | 314.91 | 307.48 | 308.18 | 308.18 | -1.59% | 2,007,011 |
| Jan 15, 2026 | 316.00 | 318.00 | 312.52 | 313.16 | 313.16 | -0.12% | 1,866,631 |
| Jan 14, 2026 | 309.12 | 313.68 | 308.49 | 313.55 | 313.55 | 1.26% | 1,621,921 |
| Jan 13, 2026 | 310.60 | 312.12 | 308.03 | 309.66 | 309.66 | -0.72% | 1,408,449 |
| Jan 12, 2026 | 310.47 | 313.45 | 308.51 | 311.92 | 311.92 | -0.14% | 1,343,762 |
| Jan 9, 2026 | 314.02 | 318.83 | 309.01 | 312.36 | 312.36 | 1.08% | 2,241,735 |
| Jan 8, 2026 | 306.28 | 315.40 | 304.55 | 309.01 | 309.01 | 0.55% | 2,495,048 |
| Jan 7, 2026 | 305.90 | 310.64 | 304.41 | 307.33 | 307.33 | -0.19% | 1,968,276 |
| Jan 6, 2026 | 297.13 | 308.10 | 297.13 | 307.93 | 307.93 | 3.52% | 3,021,463 |
| Jan 5, 2026 | 292.04 | 298.00 | 291.38 | 297.46 | 297.46 | 1.48% | 1,623,743 |
| Jan 2, 2026 | 288.93 | 293.40 | 287.75 | 293.13 | 293.13 | 1.48% | 1,288,010 |
| Dec 31, 2025 | 291.12 | 291.48 | 288.80 | 288.86 | 288.86 | -0.76% | 794,393 |
| Dec 30, 2025 | 292.58 | 294.65 | 290.77 | 291.06 | 291.06 | -0.62% | 917,025 |
| Dec 29, 2025 | 296.00 | 297.00 | 291.11 | 292.89 | 292.89 | -1.16% | 1,276,655 |
| Dec 26, 2025 | 295.33 | 296.64 | 294.21 | 296.33 | 296.33 | 0.15% | 699,775 |
| Dec 24, 2025 | 294.37 | 296.10 | 292.72 | 295.90 | 295.90 | 0.23% | 630,985 |
| Dec 23, 2025 | 293.00 | 295.44 | 290.83 | 295.21 | 295.21 | 0.83% | 1,715,263 |
| Dec 22, 2025 | 287.49 | 292.88 | 286.47 | 292.78 | 292.78 | 1.39% | 2,379,237 |
| Dec 19, 2025 | 272.06 | 290.56 | 270.80 | 288.78 | 288.78 | 0.58% | 5,650,252 |
| Dec 18, 2025 | 283.14 | 288.05 | 281.60 | 287.12 | 287.12 | 1.74% | 4,008,037 |
| Dec 17, 2025 | 282.45 | 285.00 | 281.37 | 282.21 | 282.21 | -0.09% | 1,539,485 |
| Dec 16, 2025 | 282.01 | 284.09 | 280.85 | 282.46 | 282.46 | 0.44% | 1,598,211 |
| Dec 15, 2025 | 282.30 | 283.00 | 278.70 | 281.23 | 281.23 | -1.09% | 1,842,222 |
| Dec 12, 2025 | 286.00 | 287.54 | 283.20 | 284.34 | 282.89 | -0.15% | 1,224,712 |
| Dec 11, 2025 | 284.66 | 288.44 | 284.35 | 284.78 | 283.33 | 0.17% | 1,357,630 |
| Dec 10, 2025 | 275.52 | 285.49 | 275.30 | 284.31 | 282.86 | 3.34% | 1,310,290 |
| Dec 9, 2025 | 276.50 | 278.21 | 274.98 | 275.13 | 273.73 | -0.55% | 866,222 |
| Dec 8, 2025 | 277.49 | 279.53 | 276.05 | 276.64 | 275.23 | 0.86% | 1,310,492 |
| Dec 5, 2025 | 273.99 | 276.60 | 273.00 | 274.29 | 272.89 | 0.09% | 1,034,046 |
| Dec 4, 2025 | 271.75 | 275.83 | 266.00 | 274.05 | 272.65 | 1.33% | 2,046,655 |
| Dec 3, 2025 | 270.89 | 274.21 | 268.71 | 270.45 | 269.07 | 0.03% | 1,707,910 |